11,350€
4,13%
Echtzeit-Aktienkurs Kyocera Corp. (ADRs)
Bid:
Ask:
Aktienkurse zur Kyocera Corp. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 11,00 | 11,00 | 11,00 | 11,00 | 0,92% | - |
| 29.04.2024 | 10,90 | 10,90 | 10,90 | 10,90 | -1,80% | - |
| 26.04.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 0,00% | - |
| 25.04.2024 | 11,10 | 11,10 | 11,10 | 11,10 | -2,63% | - |
| 24.04.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 1,79% | - |
| 23.04.2024 | 11,20 | 11,20 | 11,20 | 11,20 | -0,88% | - |
| 22.04.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -0,88% | - |
| 19.04.2024 | 11,20 | 11,40 | 11,20 | 11,40 | 0,88% | - |
| 18.04.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 1,80% | - |
| 17.04.2024 | 11,10 | 11,10 | 11,10 | 11,10 | -1,77% | - |
| 16.04.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | - |
| 15.04.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -1,74% | - |
| 12.04.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 1,77% | - |
| 11.04.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -0,88% | - |
| 10.04.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -0,87% | - |
| 09.04.2024 | 11,40 | 11,50 | 11,40 | 11,50 | 0,00% | - |
| 08.04.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 0,88% | - |
| 05.04.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -0,87% | - |
| 04.04.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -0,86% | - |
| 03.04.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -1,69% | - |
| 02.04.2024 | 11,80 | 11,80 | 11,80 | 11,80 | -2,48% | - |
| 28.03.2024 | 11,90 | 12,10 | 11,90 | 12,10 | 0,00% | - |
| 27.03.2024 | 12,20 | 12,20 | 12,10 | 12,10 | -1,63% | - |
| 26.03.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -1,60% | - |
| 25.03.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 22.03.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | - |
| 21.03.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 20.03.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 19.03.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 18.03.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | - |
| 15.03.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | - |
| 14.03.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 1,64% | - |
| 13.03.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -1,61% | - |
| 12.03.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -1,59% | - |
| 11.03.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | - |
| 08.03.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,79% | - |
| 07.03.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -3,08% | - |
| 06.03.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 05.03.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -2,26% | - |
| 04.03.2024 | 13,20 | 13,30 | 13,20 | 13,30 | -0,75% | - |
| 01.03.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 1,52% | - |
| 29.02.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 28.02.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 27.02.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -0,75% | - |
| 26.02.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 23.02.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 1,53% | - |
| 22.02.2024 | 13,50 | 13,50 | 13,10 | 13,10 | -2,96% | - |
| 21.02.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -0,74% | - |
| 20.02.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 2,26% | - |
| 19.02.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -2,92% | - |
| 16.02.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 2,24% | - |
| 15.02.2024 | 13,50 | 13,50 | 13,40 | 13,40 | 0,00% | - |
| 14.02.2024 | 13,30 | 13,40 | 13,30 | 13,40 | -0,74% | - |
| 13.02.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,75% | - |
| 12.02.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 2,29% | - |
| 09.02.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -0,76% | - |
| 08.02.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 2,33% | - |
| 07.02.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | - |
| 06.02.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -2,26% | - |
| 05.02.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 3,10% | - |
| 02.02.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -3,01% | - |
| 01.02.2024 | 13,50 | 13,50 | 13,30 | 13,30 | -1,48% | - |
| 31.01.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 1,50% | - |
| 30.01.2024 | 13,40 | 13,40 | 13,30 | 13,30 | -0,75% | 240,00 |
| 29.01.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | 400,00 |
| 26.01.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -1,47% | - |
| 25.01.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 24.01.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -0,73% | - |
| 23.01.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 0,74% | - |
| 22.01.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 2,26% | - |
| 19.01.2024 | 13,60 | 13,60 | 13,30 | 13,30 | -1,48% | - |
| 18.01.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -1,46% | - |
| 17.01.2024 | 13,40 | 13,70 | 13,40 | 13,70 | -1,44% | 2,00 |
| 16.01.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | - |
| 15.01.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 4,51% | - |
| 12.01.2024 | 54,00 | 54,00 | 13,30 | 13,30 | -0,56% | - |
| 11.01.2024 | 13,38 | 13,38 | 13,38 | 13,38 | 0,94% | - |
| 10.01.2024 | 13,13 | 13,25 | 13,13 | 13,25 | 4,95% | - |
| 09.01.2024 | 12,63 | 12,63 | 12,63 | 12,63 | -1,94% | - |
| 08.01.2024 | 12,88 | 12,88 | 12,88 | 12,88 | 0,00% | - |
| 05.01.2024 | 12,88 | 12,88 | 12,88 | 12,88 | -0,96% | - |
| 04.01.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 03.01.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -0,95% | - |
| 02.01.2024 | 13,13 | 13,13 | 13,13 | 13,13 | 0,96% | - |
| 28.12.2023 | 13,00 | 13,00 | 13,00 | 13,00 | 0,97% | - |
| 27.12.2023 | 12,88 | 12,88 | 12,88 | 12,88 | 0,98% | - |
| 22.12.2023 | 12,75 | 12,75 | 12,75 | 12,75 | -0,97% | - |
| 21.12.2023 | 12,88 | 12,88 | 12,88 | 12,88 | 0,00% | - |
| 20.12.2023 | 12,88 | 12,88 | 12,88 | 12,88 | 0,00% | - |
| 19.12.2023 | 12,88 | 12,88 | 12,88 | 12,88 | 0,00% | - |
| 18.12.2023 | 12,88 | 12,88 | 12,88 | 12,88 | 0,98% | - |
| 15.12.2023 | 12,75 | 12,75 | 12,75 | 12,75 | -1,92% | - |
| 14.12.2023 | 13,00 | 13,00 | 13,00 | 13,00 | 0,97% | - |
| 13.12.2023 | 12,88 | 12,88 | 12,88 | 12,88 | -0,96% | - |
| 12.12.2023 | 13,00 | 13,00 | 13,00 | 13,00 | -0,95% | - |
| 11.12.2023 | 13,13 | 13,13 | 13,13 | 13,13 | 2,94% | - |
| 08.12.2023 | 12,75 | 12,75 | 12,75 | 12,75 | -0,97% | - |
| 07.12.2023 | 12,88 | 12,88 | 12,88 | 12,88 | 0,98% | - |
| 06.12.2023 | 12,75 | 12,75 | 12,75 | 12,75 | 2,00% | - |
| 05.12.2023 | 12,50 | 12,50 | 12,50 | 12,50 | -0,99% | - |